14,400€
6,67%
Echtzeit-Aktienkurs Banco BBVA Argentina SA
Bid:
Ask:
Aktienkurse zur Banco BBVA Argentina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,50 | 12,50 | 11,50 | 12,40 | 4,20% | 15.500,00 |
| 04.05.2026 | 11,60 | 12,15 | 11,55 | 11,90 | -2,46% | - |
| 30.04.2026 | 12,15 | 12,45 | 11,90 | 12,20 | 0,00% | 165,00 |
| 29.04.2026 | 12,65 | 12,85 | 12,10 | 12,20 | -3,94% | 43,00 |
| 28.04.2026 | 12,35 | 12,75 | 12,15 | 12,70 | 3,25% | - |
| 27.04.2026 | 12,75 | 12,90 | 11,60 | 12,30 | -0,81% | - |
| 24.04.2026 | 12,45 | 12,60 | 12,10 | 12,40 | 0,00% | - |
| 23.04.2026 | 13,25 | 13,55 | 12,30 | 12,40 | -6,77% | 2.489,00 |
| 22.04.2026 | 14,10 | 14,40 | 13,30 | 13,30 | -5,67% | 1.030,00 |
| 21.04.2026 | 14,55 | 15,35 | 13,95 | 14,10 | -1,40% | 15,00 |
| 20.04.2026 | 13,80 | 14,30 | 13,65 | 14,30 | 2,14% | - |
| 17.04.2026 | 14,05 | 14,30 | 13,85 | 14,00 | -0,71% | 84,00 |
| 16.04.2026 | 13,85 | 14,10 | 13,45 | 14,10 | 2,17% | - |
| 15.04.2026 | 13,70 | 13,80 | 13,40 | 13,80 | 0,73% | - |
| 14.04.2026 | 13,85 | 14,10 | 13,50 | 13,70 | -1,44% | 28,00 |
| 13.04.2026 | 13,95 | 14,35 | 13,60 | 13,90 | -0,71% | 14,00 |
| 10.04.2026 | 13,85 | 14,30 | 13,75 | 14,00 | 0,72% | - |
| 09.04.2026 | 14,10 | 14,15 | 13,40 | 13,90 | -2,11% | 90,00 |
| 08.04.2026 | 13,70 | 14,50 | 13,65 | 14,20 | 4,41% | 3.839,00 |
| 07.04.2026 | 13,85 | 13,85 | 13,15 | 13,60 | -2,16% | 14,00 |
| 02.04.2026 | 13,95 | 14,05 | 13,55 | 13,90 | -1,42% | 840,00 |
| 01.04.2026 | 13,90 | 14,10 | 13,60 | 14,10 | 1,44% | - |
| 31.03.2026 | 12,55 | 14,00 | 12,40 | 13,90 | 11,20% | - |
| 30.03.2026 | 12,25 | 12,65 | 12,05 | 12,50 | 2,46% | 15,00 |
| 27.03.2026 | 12,70 | 13,15 | 12,20 | 12,20 | -3,94% | 1.086,00 |
| 26.03.2026 | 12,65 | 12,95 | 12,20 | 12,70 | 0,00% | 13.500,00 |
| 25.03.2026 | 12,25 | 12,90 | 12,05 | 12,70 | 4,10% | - |
| 24.03.2026 | 12,35 | 12,50 | 11,90 | 12,20 | -0,81% | - |
| 23.03.2026 | 11,55 | 12,60 | 11,40 | 12,30 | 6,03% | 4.161,00 |
| 20.03.2026 | 12,00 | 12,15 | 11,40 | 11,60 | -3,33% | 786,00 |
| 19.03.2026 | 11,40 | 12,00 | 11,05 | 12,00 | 5,26% | 330,00 |
| 18.03.2026 | 11,30 | 11,65 | 11,15 | 11,40 | 0,00% | - |
| 17.03.2026 | 11,15 | 11,70 | 11,15 | 11,40 | 1,79% | 18,00 |
| 16.03.2026 | 11,75 | 11,95 | 10,90 | 11,20 | -4,27% | 321,00 |
| 13.03.2026 | 12,50 | 12,80 | 11,50 | 11,70 | -6,40% | 10.695,00 |
| 12.03.2026 | 13,00 | 13,10 | 12,35 | 12,50 | -4,58% | - |
| 11.03.2026 | 12,60 | 13,20 | 12,30 | 13,10 | 4,80% | 48,00 |
| 10.03.2026 | 11,90 | 12,95 | 11,90 | 12,50 | 3,31% | 1.350,00 |
| 09.03.2026 | 11,80 | 12,30 | 11,65 | 12,10 | 0,83% | 436,00 |
| 06.03.2026 | 12,35 | 12,35 | 11,65 | 12,00 | -2,44% | 15,00 |
| 05.03.2026 | 12,25 | 12,45 | 11,60 | 12,30 | 0,82% | - |
| 04.03.2026 | 12,00 | 12,75 | 11,80 | 12,20 | 0,83% | 2.017,00 |
| 03.03.2026 | 12,40 | 12,65 | 11,60 | 12,10 | -3,97% | 2.535,00 |
| 02.03.2026 | 13,05 | 13,10 | 11,95 | 12,60 | -0,79% | 41.630,00 |
| 27.02.2026 | 13,45 | 13,55 | 12,45 | 12,70 | -5,93% | 470,00 |
| 26.02.2026 | 13,95 | 14,15 | 13,15 | 13,50 | -3,57% | 1.287,00 |
| 25.02.2026 | 14,35 | 14,65 | 13,80 | 14,00 | -2,78% | 504,00 |
| 24.02.2026 | 13,95 | 14,60 | 13,70 | 14,40 | 4,35% | 900,00 |
| 23.02.2026 | 14,90 | 14,90 | 13,60 | 13,80 | -5,48% | 14,00 |
| 20.02.2026 | 14,15 | 14,60 | 13,70 | 14,60 | 3,55% | 1.187,00 |
| 19.02.2026 | 13,45 | 14,25 | 13,20 | 14,10 | 4,44% | 718,00 |
| 18.02.2026 | 13,40 | 13,75 | 13,10 | 13,50 | 0,75% | 646,00 |
| 17.02.2026 | 13,85 | 14,15 | 12,95 | 13,40 | -3,60% | 83,00 |
| 16.02.2026 | 13,75 | 14,00 | 13,65 | 13,90 | 1,46% | 30,00 |
| 13.02.2026 | 13,85 | 14,30 | 13,50 | 13,70 | -1,44% | 6.924,00 |
| 12.02.2026 | 15,35 | 15,60 | 13,80 | 13,90 | -9,15% | 3.790,00 |
| 11.02.2026 | 15,70 | 16,00 | 15,15 | 15,30 | -3,16% | - |
| 10.02.2026 | 15,45 | 15,85 | 14,85 | 15,80 | 1,94% | 1.510,00 |
| 09.02.2026 | 15,20 | 15,50 | 14,45 | 15,50 | 1,97% | 740,00 |
| 06.02.2026 | 14,55 | 15,45 | 14,55 | 15,20 | 4,11% | 978,00 |
| 05.02.2026 | 16,00 | 16,10 | 14,45 | 14,60 | -8,75% | 1.658,00 |
| 04.02.2026 | 17,00 | 17,10 | 15,35 | 16,00 | -5,33% | 4.983,00 |
| 03.02.2026 | 17,00 | 17,20 | 16,35 | 16,90 | -0,59% | - |
| 02.02.2026 | 16,95 | 17,55 | 16,55 | 17,00 | -0,58% | 1.739,00 |
| 30.01.2026 | 17,20 | 17,40 | 16,65 | 17,10 | 0,00% | 2.197,00 |
| 29.01.2026 | 16,90 | 17,20 | 16,30 | 17,10 | 0,59% | 148,00 |
| 28.01.2026 | 17,60 | 18,30 | 16,85 | 17,00 | -2,86% | 4.895,00 |
| 27.01.2026 | 16,50 | 17,50 | 16,15 | 17,50 | 6,06% | 4.725,00 |
| 26.01.2026 | 16,40 | 17,30 | 16,10 | 16,50 | 0,61% | 4.945,00 |
| 23.01.2026 | 16,00 | 16,60 | 15,65 | 16,40 | 3,14% | 1.500,00 |
| 22.01.2026 | 15,50 | 16,05 | 15,40 | 15,90 | 2,58% | 12.973,00 |
| 21.01.2026 | 15,40 | 15,70 | 14,50 | 15,50 | 4,73% | 1.081,00 |
| 20.01.2026 | 14,90 | 15,30 | 14,45 | 14,80 | -1,66% | 2.976,00 |
| 19.01.2026 | 15,05 | 15,20 | 15,05 | 15,05 | -1,63% | 616,00 |
| 16.01.2026 | 15,00 | 15,55 | 14,80 | 15,30 | 2,68% | 7.144,00 |
| 15.01.2026 | 15,20 | 15,55 | 14,60 | 14,90 | -1,97% | 1.490,00 |
| 14.01.2026 | 15,80 | 16,10 | 15,10 | 15,20 | -4,40% | 195,00 |
| 13.01.2026 | 16,40 | 16,40 | 15,70 | 15,90 | -2,45% | 1.640,00 |
| 12.01.2026 | 16,20 | 16,40 | 15,95 | 16,30 | 0,00% | - |
| 09.01.2026 | 16,00 | 16,50 | 15,80 | 16,30 | 1,88% | 6.662,00 |
| 08.01.2026 | 15,00 | 16,05 | 14,85 | 16,00 | 5,96% | 976,00 |
| 07.01.2026 | 15,10 | 15,40 | 14,55 | 15,10 | 0,00% | 562,00 |
| 06.01.2026 | 15,95 | 16,15 | 15,00 | 15,10 | -5,63% | 2.962,00 |
| 05.01.2026 | 15,50 | 16,05 | 15,20 | 16,00 | 3,90% | - |
| 02.01.2026 | 15,40 | 15,75 | 14,95 | 15,40 | -2,22% | 1.843,00 |
| 30.12.2025 | 15,60 | 15,95 | 15,60 | 15,75 | 0,96% | - |
| 29.12.2025 | 15,70 | 16,20 | 15,30 | 15,60 | 0,65% | 1.680,00 |
| 23.12.2025 | 15,60 | 16,15 | 15,05 | 15,50 | -0,64% | 10.500,00 |
| 22.12.2025 | 15,60 | 15,80 | 15,25 | 15,60 | -0,64% | 108,00 |
| 19.12.2025 | 15,70 | 16,15 | 15,40 | 15,70 | -0,63% | 1.811,00 |
| 18.12.2025 | 14,50 | 15,90 | 14,20 | 15,80 | 8,97% | 84,00 |
| 17.12.2025 | 14,30 | 14,60 | 13,95 | 14,50 | 2,11% | 324,00 |
| 16.12.2025 | 14,40 | 14,95 | 13,80 | 14,20 | -2,74% | 52,00 |
| 15.12.2025 | 14,30 | 14,70 | 14,05 | 14,60 | 1,39% | 4.031,00 |
| 12.12.2025 | 14,50 | 14,75 | 14,00 | 14,40 | -0,69% | 3.779,00 |
| 11.12.2025 | 14,20 | 14,80 | 14,00 | 14,50 | 0,69% | 5.600,00 |
| 10.12.2025 | 14,00 | 14,70 | 14,00 | 14,40 | 1,41% | 2.500,00 |
| 09.12.2025 | 14,10 | 14,55 | 13,90 | 14,20 | 0,00% | 47,00 |
| 08.12.2025 | 14,20 | 14,60 | 13,80 | 14,20 | -0,70% | 1.016,00 |
| 05.12.2025 | 14,50 | 15,10 | 14,00 | 14,30 | -0,69% | - |